Sakthi Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.90	21.90	18.60	18.63	18.63	-2.92%	8,350
May 7, 2026	19.00	19.72	19.00	19.19	19.19	-1.39%	8,090
May 6, 2026	20.50	20.50	19.22	19.46	19.46	-2.16%	7,469
May 5, 2026	21.30	21.30	19.37	19.89	19.89	2.53%	10,282
May 4, 2026	19.70	20.52	19.28	19.40	19.40	-0.97%	17,392
Apr 30, 2026	20.00	20.10	18.30	19.59	19.59	6.47%	34,005
Apr 29, 2026	18.00	18.57	17.70	18.40	18.40	1.88%	5,033
Apr 28, 2026	18.15	18.39	18.00	18.06	18.06	0.06%	1,742
Apr 27, 2026	18.40	18.48	18.05	18.05	18.05	1.40%	2,369
Apr 24, 2026	18.15	18.63	17.36	17.80	17.80	-4.86%	31,209
Apr 23, 2026	18.80	19.24	18.61	18.71	18.71	1.52%	13,947
Apr 22, 2026	18.76	18.76	17.61	18.43	18.43	0.22%	9,928
Apr 21, 2026	18.29	18.57	18.06	18.39	18.39	1.04%	8,018
Apr 20, 2026	17.97	18.51	17.91	18.20	18.20	-1.30%	7,084
Apr 17, 2026	18.60	18.72	18.19	18.44	18.44	0.71%	39,333
Apr 16, 2026	18.92	18.92	18.12	18.31	18.31	-1.29%	7,816
Apr 15, 2026	20.00	20.00	18.21	18.55	18.55	0.11%	10,961
Apr 13, 2026	16.50	19.00	16.50	18.53	18.53	11.49%	58,218
Apr 10, 2026	16.25	16.90	16.00	16.62	16.62	0.42%	12,286
Apr 9, 2026	16.45	16.67	16.20	16.55	16.55	1.41%	8,557
Apr 8, 2026	16.20	16.52	15.52	16.32	16.32	2.38%	16,750
Apr 7, 2026	15.85	16.29	15.80	15.94	15.94	1.85%	13,585
Apr 6, 2026	15.50	15.79	14.45	15.65	15.65	8.68%	52,698
Apr 2, 2026	14.28	14.51	14.00	14.40	14.40	-0.96%	12,827
Apr 1, 2026	14.36	14.75	14.36	14.54	14.54	2.04%	11,056
Mar 30, 2026	14.45	14.77	14.05	14.25	14.25	1.21%	26,178
Mar 27, 2026	15.59	15.59	14.00	14.08	14.08	-2.56%	57,724
Mar 25, 2026	14.72	14.78	14.30	14.45	14.45	0.56%	43,027
Mar 24, 2026	13.90	14.53	13.75	14.37	14.37	3.68%	12,748
Mar 23, 2026	14.71	14.71	13.55	13.86	13.86	-5.52%	4,247
Mar 20, 2026	14.54	15.24	14.25	14.67	14.67	3.60%	23,260
Mar 19, 2026	14.55	14.60	13.30	14.16	14.16	-3.15%	5,914
Mar 18, 2026	13.88	14.73	13.88	14.62	14.62	3.84%	7,738
Mar 17, 2026	13.92	14.50	13.71	14.08	14.08	1.15%	103,328
Mar 16, 2026	14.55	15.45	13.72	13.92	13.92	-6.33%	17,376
Mar 13, 2026	16.40	16.40	14.56	14.86	14.86	-1.91%	3,114
Mar 12, 2026	15.48	15.50	14.91	15.15	15.15	-0.72%	20,917
Mar 11, 2026	15.03	15.67	15.03	15.26	15.26	0.46%	212,461
Mar 10, 2026	17.00	17.00	14.68	15.19	15.19	-2.00%	524,568
Mar 9, 2026	15.50	16.76	15.00	15.50	15.50	-5.08%	587,169
Mar 6, 2026	16.77	16.95	16.25	16.33	16.33	-2.62%	5,129
Mar 5, 2026	17.20	17.20	16.51	16.77	16.77	-1.29%	27,562
Mar 4, 2026	15.53	17.60	15.53	16.99	16.99	9.40%	24,435
Mar 2, 2026	15.35	16.00	15.11	15.53	15.53	-2.69%	8,846
Feb 27, 2026	15.63	16.30	15.63	15.96	15.96	1.85%	10,273
Feb 26, 2026	15.70	16.05	15.50	15.67	15.67	1.23%	4,164
Feb 25, 2026	15.81	15.90	15.30	15.48	15.48	-0.77%	3,724
Feb 24, 2026	16.92	16.92	15.50	15.60	15.60	-4.53%	5,765
Feb 23, 2026	17.00	18.00	16.26	16.34	16.34	-2.74%	5,722
Feb 20, 2026	16.80	16.93	16.47	16.80	16.80	0.18%	1,099